Keycorp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	12.080	12.150	12.030	12.140	7.488	9,438,800
2013-09-09	11.950	12.000	11.780	11.990	7.395	9,090,300
2013-09-06	11.970	11.990	11.730	11.900	7.340	14,096,700
2013-09-05	11.700	11.940	11.690	11.840	7.303	10,870,700
2013-09-04	11.660	11.800	11.580	11.680	7.204	14,743,300
2013-09-03	11.790	11.970	11.620	11.680	7.204	9,695,300
2013-08-30	11.790	11.800	11.540	11.670	7.198	12,161,600
2013-08-29	11.710	11.870	11.680	11.790	7.272	9,339,600
2013-08-28	11.570	11.830	11.510	11.690	7.210	10,637,000
2013-08-27	11.960	11.960	11.610	11.650	7.186	11,644,400
2013-08-26	12.180	12.260	12.080	12.110	7.469	7,981,900
2013-08-23	12.370	12.400	12.140	12.200	7.525	6,664,800
2013-08-22	12.140	12.370	12.100	12.350	7.584	8,280,700
2013-08-21	12.120	12.220	12.000	12.090	7.424	9,717,800
2013-08-20	12.010	12.230	11.890	12.160	7.467	12,509,900
2013-08-19	12.140	12.140	11.990	11.990	7.363	7,898,400
2013-08-16	12.090	12.320	12.050	12.160	7.467	7,813,800
2013-08-15	12.180	12.180	11.990	12.080	7.418	9,610,800
2013-08-14	12.270	12.360	12.210	12.290	7.547	8,684,700
2013-08-13	12.210	12.370	12.100	12.280	7.541	9,871,900
2013-08-12	12.160	12.250	12.090	12.180	7.479	7,037,000
2013-08-09	12.280	12.370	12.190	12.230	7.510	7,821,700
2013-08-08	12.280	12.370	12.140	12.290	7.547	11,611,300
2013-08-07	12.330	12.340	12.120	12.180	7.479	11,202,000
2013-08-06	12.500	12.560	12.310	12.380	7.602	10,914,200
2013-08-05	12.500	12.600	12.440	12.520	7.688	5,512,600
2013-08-02	12.580	12.620	12.440	12.550	7.706	8,399,200
2013-08-01	12.390	12.630	12.380	12.590	7.731	10,958,600
2013-07-31	12.230	12.420	12.220	12.280	7.541	9,988,600
2013-07-30	12.200	12.290	12.110	12.200	7.491	8,846,900
2013-07-29	12.380	12.400	12.120	12.170	7.473	8,190,000
2013-07-26	12.240	12.410	12.240	12.400	7.614	9,504,900
2013-07-25	12.340	12.500	12.260	12.360	7.590	13,390,000
2013-07-24	12.350	12.440	12.260	12.370	7.596	10,783,300
2013-07-23	12.410	12.420	12.220	12.290	7.547	12,564,200
2013-07-22	12.090	12.380	12.030	12.370	7.596	13,419,300
2013-07-19	11.860	12.080	11.840	12.040	7.393	13,276,000
2013-07-18	11.510	12.000	11.440	11.830	7.264	17,963,200
2013-07-17	11.580	11.720	11.550	11.660	7.160	10,480,000
2013-07-16	11.780	11.790	11.420	11.550	7.092	9,893,600
2013-07-15	11.840	11.910	11.760	11.760	7.221	6,755,000
2013-07-12	11.610	11.800	11.580	11.790	7.240	8,326,000
2013-07-11	11.960	11.960	11.510	11.570	7.105	14,680,700
2013-07-10	11.870	11.910	11.680	11.790	7.240	10,235,700
2013-07-09	11.990	12.010	11.810	11.880	7.295	13,754,900
2013-07-08	12.060	12.130	11.890	11.910	7.313	11,242,700
2013-07-05	11.530	12.000	11.530	12.000	7.369	14,123,700
2013-07-03	11.330	11.460	11.290	11.430	7.019	5,205,100
2013-07-02	11.240	11.490	11.210	11.400	7.000	12,127,100
2013-07-01	11.070	11.400	11.060	11.240	6.902	12,289,900
2013-06-28	11.040	11.090	10.910	11.040	6.779	10,049,300
2013-06-27	10.980	11.090	10.910	11.080	6.804	9,505,900
2013-06-26	10.970	10.970	10.780	10.880	6.681	13,099,200
2013-06-25	10.540	10.750	10.480	10.720	6.583	11,264,500
2013-06-24	10.400	10.560	10.320	10.440	6.411	13,526,100
2013-06-21	10.490	10.620	10.350	10.540	6.472	17,504,700
2013-06-20	10.320	10.650	10.240	10.370	6.368	26,917,100
2013-06-19	10.480	10.520	10.380	10.410	6.392	10,232,800
2013-06-18	10.390	10.590	10.360	10.500	6.448	10,058,500
2013-06-17	10.470	10.500	10.350	10.420	6.398	8,790,600

← NewerPage 56 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-03-09	2:1
1994-03-02	1205:1000
1992-04-15	3:2

Dividends

Ex-date	Amount
2026-09-01	0.2050 USD
2026-06-02	0.2050 USD
2026-03-03	0.2050 USD
2025-12-02	0.2050 USD
2025-09-02	0.2050 USD
2025-05-27	0.2050 USD
2025-03-04	0.2050 USD
2024-12-03	0.2050 USD
2024-08-27	0.2050 USD
2024-05-24	0.2050 USD
2024-02-26	0.2050 USD
2023-11-27	0.2050 USD
2023-08-28	0.2050 USD
2023-05-26	0.2050 USD
2023-02-27	0.2050 USD
2022-11-28	0.2050 USD
2022-08-29	0.1950 USD
2022-05-27	0.1950 USD
2022-02-28	0.1950 USD
2021-11-29	0.1950 USD
2021-08-30	0.1850 USD
2021-05-28	0.1850 USD
2021-03-01	0.1850 USD
2020-11-30	0.1850 USD
2020-08-31	0.1850 USD
2020-06-01	0.1850 USD
2020-03-02	0.1850 USD
2019-12-02	0.1850 USD
2019-08-26	0.1850 USD
2019-05-24	0.1700 USD
2019-03-04	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.